宜進(1457)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.04 0 0% | 7.34 0.3 4.26% | 7.15 -0.19 -2.59% | 7.65 0.5 6.99% | 7.70 0.05 0.65% | 7.60 -0.1 -1.3% | 7.45 -0.15 -1.97% | 7.45 0 0% | 7.33 -0.12 -1.61% | 7.32 -0.01 -0.14% | 7.50 0.18 2.46% | 7.43 -0.07 -0.93% | 7.39 -0.04 -0.54% | 7.69 0.3 4.06% | 7.63 -0.06 -0.78% | 7.47 | ||||||||||||||||
| 2 月 | 7.80 0.17 2.23% | 7.82 0.02 0.26% | 7.72 -0.1 -1.28% | 7.84 0.12 1.55% | 7.83 -0.01 -0.13% | 7.71 -0.12 -1.53% | 7.80 0.09 1.17% | 7.92 0.12 1.54% | 8.20 0.28 3.54% | 8.25 0.05 0.61% | 8.05 -0.2 -2.42% | 8.50 0.45 5.59% | 8.28 -0.22 -2.59% | 8.28 0 0% | 8.29 0.01 0.12% | 8.18 -0.11 -1.33% | 8.17 -0.01 -0.12% | 8.04 -0.13 -1.59% | 8.03 -0.01 -0.12% | 8.12 0.09 1.12% | 8.06 | |||||||||||
| 3 月 | 8.13 0.01 0.12% | 8.15 0.02 0.25% | 8.18 0.03 0.37% | 8.08 -0.1 -1.22% | 8.48 0.4 4.95% | 8.74 0.26 3.07% | 8.42 -0.32 -3.66% | 8.31 -0.11 -1.31% | 8.08 -0.23 -2.77% | 8.05 -0.03 -0.37% | 8.05 0 0% | 8.02 -0.03 -0.37% | 7.88 -0.14 -1.75% | 7.76 -0.12 -1.52% | 7.70 -0.06 -0.77% | 7.77 0.07 0.91% | 7.79 0.02 0.26% | 7.83 0.04 0.51% | 7.81 -0.02 -0.26% | 7.85 0.04 0.51% | 7.82 -0.03 -0.38% | 7.49 -0.33 -4.22% | 7.49 0 0% | 7.96 | ||||||||
| 4 月 | 7.37 -0.12 -1.6% | 7.07 -0.3 -4.07% | 7.00 -0.07 -0.99% | 7.05 0.05 0.71% | 6.93 -0.12 -1.7% | 6.90 -0.03 -0.43% | 6.89 -0.01 -0.14% | 6.92 0.03 0.44% | 7.00 0.08 1.16% | 6.88 -0.12 -1.71% | 6.78 -0.1 -1.45% | 6.80 0.02 0.29% | 6.81 0.01 0.15% | 6.72 -0.09 -1.32% | 6.55 -0.17 -2.53% | 6.54 -0.01 -0.15% | 6.78 0.24 3.67% | 6.71 -0.07 -1.03% | 6.65 -0.06 -0.89% | 6.65 0 0% | 6.85 | |||||||||||
| 5 月 | 7.01 0.36 5.41% | 6.98 -0.03 -0.43% | 7.00 0.02 0.29% | 6.86 -0.14 -2% | 6.93 0.07 1.02% | 6.92 -0.01 -0.14% | 6.91 -0.01 -0.14% | 6.77 -0.14 -2.03% | 6.68 -0.09 -1.33% | 6.69 0.01 0.15% | 6.57 -0.12 -1.79% | 6.65 0.08 1.22% | 6.41 -0.24 -3.61% | 6.43 0.02 0.31% | 6.45 0.02 0.31% | 6.41 -0.04 -0.62% | 6.10 -0.31 -4.84% | 6.13 0.03 0.49% | 6.09 -0.04 -0.65% | 6.30 0.21 3.45% | 6.32 0.02 0.32% | 6.32 0 0% | 6.58 | |||||||||
| 6 月 | 6.24 -0.08 -1.27% | 5.84 -0.4 -6.41% | 6.03 0.19 3.25% | 6.05 0.02 0.33% | 6.10 0.05 0.83% | 6.00 -0.1 -1.64% | 6.10 0.1 1.67% | 6.03 -0.07 -1.15% | 6.05 0.02 0.33% | 6.05 0 0% | 6.05 0 0% | 6.12 0.07 1.16% | 6.09 -0.03 -0.49% | 6.18 0.09 1.48% | 6.18 0 0% | 6.16 -0.02 -0.32% | 6.06 -0.1 -1.62% | 6.06 0 0% | 6.12 0.06 0.99% | 6.11 -0.01 -0.16% | 6.12 0.01 0.16% | 6.08 | ||||||||||
| 7 月 | 6.10 -0.02 -0.33% | 6.13 0.03 0.49% | 6.13 0 0% | 6.10 -0.03 -0.49% | 6.00 -0.1 -1.64% | 5.98 -0.02 -0.33% | 5.91 -0.07 -1.17% | 5.93 0.02 0.34% | 5.90 -0.03 -0.51% | 5.90 0 0% | 6.00 0.1 1.69% | 6.00 0 0% | 6.00 0 0% | 6.01 0.01 0.17% | 6.03 0.02 0.33% | 5.92 -0.11 -1.82% | 5.95 0.03 0.51% | 5.99 0.04 0.67% | 6.00 0.01 0.17% | 6.00 0 0% | 6.10 0.1 1.67% | 6.08 -0.02 -0.33% | 6.01 | |||||||||
| 8 月 | 6.09 0.01 0.16% | 6.00 -0.09 -1.48% | 5.98 -0.02 -0.33% | 6.19 0.21 3.51% | 6.62 0.43 6.95% | 6.63 0.01 0.15% | 6.47 -0.16 -2.41% | 6.44 -0.03 -0.46% | 6.36 -0.08 -1.24% | 6.60 0.24 3.77% | 6.52 -0.08 -1.21% | 6.50 -0.02 -0.31% | 6.31 -0.19 -2.92% | 6.43 0.12 1.9% | 6.41 -0.02 -0.31% | 6.52 0.11 1.72% | 6.48 -0.04 -0.61% | 6.39 -0.09 -1.39% | 6.24 -0.15 -2.35% | 6.26 0.02 0.32% | 6.27 0.01 0.16% | 6.26 -0.01 -0.16% | 6.34 | |||||||||
| 9 月 | 6.35 0.09 1.44% | 6.50 0.15 2.36% | 6.51 0.01 0.15% | 6.68 0.17 2.61% | 6.71 0.03 0.45% | 6.85 0.14 2.09% | 6.82 -0.03 -0.44% | 6.82 0 0% | 6.80 -0.02 -0.29% | 6.87 0.07 1.03% | 7.26 0.39 5.68% | 7.38 0.12 1.65% | 7.44 0.06 0.81% | 7.38 -0.06 -0.81% | 7.66 0.28 3.79% | 7.72 0.06 0.78% | 7.52 -0.2 -2.59% | 7.50 -0.02 -0.27% | 7.50 0 0% | 7.42 -0.08 -1.07% | 7.12 | |||||||||||
| 10 月 | 7.45 0.03 0.4% | 7.42 -0.03 -0.4% | 7.39 -0.03 -0.4% | 7.35 -0.04 -0.54% | 7.37 0.02 0.27% | 7.27 -0.1 -1.36% | 7.25 -0.02 -0.28% | 7.08 -0.17 -2.34% | 7.12 0.04 0.56% | 7.04 -0.08 -1.12% | 7.11 0.07 0.99% | 7.14 0.03 0.42% | 7.15 0.01 0.14% | 7.05 -0.1 -1.4% | 7.16 0.11 1.56% | 7.47 0.31 4.33% | 7.45 -0.02 -0.27% | 7.40 -0.05 -0.67% | 7.00 -0.4 -5.41% | 6.93 -0.07 -1% | 7.02 0.09 1.3% | 6.95 -0.07 -1% | 7.19 | |||||||||
| 11 月 | 6.97 0.02 0.29% | 7.03 0.06 0.86% | 6.92 -0.11 -1.56% | 6.98 0.06 0.87% | 7.00 0.02 0.29% | 6.99 -0.01 -0.14% | 7.15 0.16 2.29% | 7.01 -0.14 -1.96% | 7.12 0.11 1.57% | 7.16 0.04 0.56% | 7.08 -0.08 -1.12% | 7.02 -0.06 -0.85% | 7.04 0.02 0.28% | 7.04 0 0% | 6.99 -0.05 -0.71% | 6.99 0 0% | 7.02 0.03 0.43% | 7.19 0.17 2.42% | 7.50 0.31 4.31% | 7.60 0.1 1.33% | 7.91 0.31 4.08% | 8.09 0.18 2.28% | 7.18 | |||||||||
| 12 月 | 7.95 -0.14 -1.73% | 8.09 0.14 1.76% | 8.03 -0.06 -0.74% | 8.12 0.09 1.12% | 8.27 0.15 1.85% | 8.18 -0.09 -1.09% | 8.10 -0.08 -0.98% | 8.04 -0.06 -0.74% | 8.14 0.1 1.24% | 8.07 -0.07 -0.86% | 8.32 0.25 3.1% | 8.22 -0.1 -1.2% | 8.13 -0.09 -1.09% | 8.05 -0.08 -0.98% | 7.87 -0.18 -2.24% | 7.84 -0.03 -0.38% | 8.05 0.21 2.68% | 8.10 0.05 0.62% | 8.11 0.01 0.12% | 8.13 0.02 0.25% | 8.13 0 0% | 8.1 |
說明:最高漲幅:6.99%最低跌幅:-6.41% 最高價:8.74最低價:5.84平均價:7.06,灰色底表示週末,漲136天(14.84)元,跌151天(-14.26)元,平盤22天
7%=2,6%=3,5%=3,4%=11,3%=8,2%=26,1%=36,0%=69,-0%=2,-1%=2,-2%=4,-3%=9,-4%=35,-5%=42,-6%=57,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-02 | 1457 | 2692564 | 763 | 18964678 | 6.79 | 7.18 | 6.79 | 7.04 | 0.22 | 0% | 7.03 | 11 | 7.04 | 1 | 0.00 |
| 2012-01-03 | 1457 | 3171355 | 861 | 23079182 | 7.11 | 7.39 | 7.06 | 7.34 | 0.30 | 4.26% | 7.32 | 38 | 7.34 | 1 | 0.00 |
| 2012-01-04 | 1457 | 1176415 | 324 | 8488578 | 7.34 | 7.34 | 7.14 | 7.15 | 0.19 | -2.59% | 7.14 | 1 | 7.15 | 87 | 0.00 |
| 2012-01-05 | 1457 | 4691204 | 826 | 35700480 | 7.25 | 7.65 | 7.25 | 7.65 | 0.50 | 6.99% | 7.65 | 1341 | 0.00 | 0 | 0.00 |
| 2012-01-06 | 1457 | 4949172 | 1216 | 38360411 | 7.73 | 7.90 | 7.65 | 7.70 | 0.05 | 0.65% | 7.68 | 29 | 7.70 | 1 | 0.00 |
| 2012-01-09 | 1457 | 2225209 | 565 | 17019687 | 7.65 | 7.80 | 7.50 | 7.60 | 0.10 | -1.3% | 7.59 | 7 | 7.60 | 15 | 0.00 |
| 2012-01-10 | 1457 | 989682 | 353 | 7459564 | 7.70 | 7.73 | 7.45 | 7.45 | 0.15 | -1.97% | 7.44 | 20 | 7.45 | 48 | 0.00 |
| 2012-01-11 | 1457 | 1015402 | 388 | 7618823 | 7.45 | 7.64 | 7.45 | 7.45 | 0.00 | 0% | 7.45 | 18 | 7.46 | 5 | 0.00 |
| 2012-01-12 | 1457 | 784095 | 230 | 5771610 | 7.45 | 7.45 | 7.30 | 7.33 | 0.12 | -1.61% | 7.33 | 16 | 7.36 | 12 | 0.00 |
| 2012-01-13 | 1457 | 990885 | 304 | 7292931 | 7.33 | 7.50 | 7.22 | 7.32 | 0.01 | -0.14% | 7.31 | 3 | 7.32 | 6 | 0.00 |
| 2012-01-16 | 1457 | 2678685 | 660 | 20118378 | 7.47 | 7.60 | 7.34 | 7.50 | 0.18 | 2.46% | 7.48 | 9 | 7.50 | 33 | 0.00 |
| 2012-01-17 | 1457 | 948960 | 314 | 7069335 | 7.50 | 7.50 | 7.41 | 7.43 | 0.07 | -0.93% | 7.43 | 40 | 7.46 | 13 | 0.00 |
| 2012-01-18 | 1457 | 889961 | 272 | 6598793 | 7.43 | 7.48 | 7.38 | 7.39 | 0.04 | -0.54% | 7.38 | 10 | 7.39 | 3 | 0.00 |
| 2012-01-30 | 1457 | 2136300 | 566 | 16360838 | 7.57 | 7.77 | 7.52 | 7.69 | 0.30 | 4.06% | 7.69 | 1 | 7.70 | 38 | 0.00 |
| 2012-01-31 | 1457 | 1322840 | 406 | 10146031 | 7.69 | 7.76 | 7.60 | 7.63 | 0.06 | -0.78% | 7.62 | 18 | 7.63 | 13 | 0.00 |
| 2012-02-01 | 1457 | 2422101 | 552 | 18782634 | 7.60 | 7.85 | 7.58 | 7.80 | 0.17 | 2.23% | 7.80 | 57 | 7.82 | 3 | 0.00 |
| 2012-02-02 | 1457 | 1593926 | 460 | 12504267 | 8.00 | 8.00 | 7.71 | 7.82 | 0.02 | 0.26% | 7.81 | 7 | 7.82 | 9 | 0.00 |
| 2012-02-03 | 1457 | 1034724 | 333 | 8005916 | 7.82 | 7.82 | 7.71 | 7.72 | 0.10 | -1.28% | 7.71 | 59 | 7.72 | 1 | 0.00 |
| 2012-02-04 | 1457 | 1753508 | 481 | 13762651 | 7.76 | 7.98 | 7.75 | 7.84 | 0.12 | 1.55% | 7.84 | 3 | 7.87 | 3 | 0.00 |
| 2012-02-06 | 1457 | 1581546 | 419 | 12526445 | 7.94 | 8.05 | 7.83 | 7.83 | 0.01 | -0.13% | 7.83 | 7 | 7.84 | 21 | 0.00 |
| 2012-02-07 | 1457 | 768780 | 200 | 5980478 | 7.83 | 7.88 | 7.71 | 7.71 | 0.12 | -1.53% | 7.71 | 126 | 7.73 | 12 | 0.00 |
| 2012-02-08 | 1457 | 1327425 | 330 | 10377140 | 7.73 | 7.89 | 7.73 | 7.80 | 0.09 | 1.17% | 7.80 | 46 | 7.83 | 26 | 0.00 |
| 2012-02-09 | 1457 | 1555933 | 426 | 12288163 | 7.80 | 7.94 | 7.80 | 7.92 | 0.12 | 1.54% | 7.92 | 23 | 7.93 | 10 | 0.00 |
| 2012-02-10 | 1457 | 3071011 | 707 | 24880987 | 7.96 | 8.25 | 7.95 | 8.20 | 0.28 | 3.54% | 8.17 | 8 | 8.20 | 5 | 0.00 |
| 2012-02-13 | 1457 | 1565599 | 362 | 12953262 | 8.25 | 8.36 | 8.13 | 8.25 | 0.05 | 0.61% | 8.25 | 9 | 8.29 | 3 | 0.00 |
| 2012-02-14 | 1457 | 1909427 | 419 | 15365241 | 8.25 | 8.30 | 7.96 | 8.05 | 0.20 | -2.42% | 8.02 | 2 | 8.05 | 24 | 0.00 |
| 2012-02-15 | 1457 | 3968912 | 985 | 33458200 | 8.14 | 8.60 | 8.10 | 8.50 | 0.45 | 5.59% | 8.50 | 10 | 8.51 | 14 | 0.00 |
| 2012-02-16 | 1457 | 1706145 | 475 | 14267311 | 8.49 | 8.50 | 8.16 | 8.28 | 0.22 | -2.59% | 8.22 | 2 | 8.28 | 2 | 0.00 |
| 2012-02-17 | 1457 | 1336501 | 378 | 11100562 | 8.35 | 8.48 | 8.17 | 8.28 | 0.00 | 0% | 8.28 | 22 | 8.29 | 1 | 0.00 |
| 2012-02-20 | 1457 | 738607 | 226 | 6147864 | 8.40 | 8.40 | 8.29 | 8.29 | 0.01 | 0.12% | 8.28 | 27 | 8.30 | 2 | 0.00 |
| 2012-02-21 | 1457 | 1068678 | 307 | 8817613 | 8.29 | 8.40 | 8.18 | 8.18 | 0.11 | -1.33% | 8.18 | 25 | 8.25 | 10 | 0.00 |
| 2012-02-22 | 1457 | 1390228 | 334 | 11394402 | 8.18 | 8.30 | 8.15 | 8.17 | 0.01 | -0.12% | 8.16 | 37 | 8.17 | 4 | 0.00 |
| 2012-02-23 | 1457 | 814305 | 246 | 6616057 | 8.18 | 8.18 | 8.04 | 8.04 | 0.13 | -1.59% | 8.04 | 20 | 8.10 | 5 | 0.00 |
| 2012-02-24 | 1457 | 733166 | 200 | 5892083 | 8.10 | 8.12 | 7.98 | 8.03 | 0.01 | -0.12% | 8.03 | 2 | 8.04 | 7 | 0.00 |
| 2012-02-29 | 1457 | 755053 | 205 | 6110304 | 8.10 | 8.17 | 8.03 | 8.12 | 0.09 | 1.12% | 8.12 | 20 | 8.13 | 17 | 0.00 |
| 2012-03-01 | 1457 | 560977 | 159 | 4549766 | 8.10 | 8.17 | 8.06 | 8.13 | 0.01 | 0.12% | 8.10 | 4 | 8.13 | 13 | 0.00 |
| 2012-03-02 | 1457 | 1143976 | 300 | 9368561 | 8.15 | 8.30 | 8.11 | 8.15 | 0.02 | 0.25% | 8.13 | 1 | 8.15 | 1 | 0.00 |
| 2012-03-03 | 1457 | 567867 | 158 | 4629229 | 8.15 | 8.20 | 8.10 | 8.18 | 0.03 | 0.37% | 8.17 | 20 | 8.18 | 36 | 0.00 |
| 2012-03-05 | 1457 | 799329 | 225 | 6518442 | 8.28 | 8.28 | 8.06 | 8.08 | 0.10 | -1.22% | 8.08 | 13 | 8.12 | 29 | 0.00 |
| 2012-03-06 | 1457 | 6576805 | 1571 | 55074435 | 8.06 | 8.60 | 8.02 | 8.48 | 0.40 | 4.95% | 8.48 | 25 | 8.49 | 79 | 0.00 |
| 2012-03-07 | 1457 | 8310765 | 2114 | 72972904 | 8.44 | 9.01 | 8.21 | 8.74 | 0.26 | 3.07% | 8.74 | 18 | 8.75 | 92 | 0.00 |
| 2012-03-08 | 1457 | 3838212 | 863 | 32670156 | 8.74 | 8.82 | 8.40 | 8.42 | 0.32 | -3.66% | 8.42 | 70 | 8.43 | 2 | 0.00 |
| 2012-03-09 | 1457 | 2036483 | 626 | 16986159 | 8.32 | 8.47 | 8.28 | 8.31 | 0.11 | -1.31% | 8.31 | 58 | 8.38 | 2 | 0.00 |
| 2012-03-12 | 1457 | 2234844 | 559 | 18122794 | 8.31 | 8.31 | 8.01 | 8.08 | 0.23 | -2.77% | 8.07 | 33 | 8.08 | 12 | 0.00 |
| 2012-03-13 | 1457 | 1275505 | 324 | 10269060 | 8.02 | 8.11 | 8.01 | 8.05 | 0.03 | -0.37% | 8.05 | 3 | 8.07 | 4 | 0.00 |
| 2012-03-14 | 1457 | 1252890 | 349 | 10084674 | 8.12 | 8.14 | 7.99 | 8.05 | 0.00 | 0% | 8.05 | 18 | 8.07 | 18 | 0.00 |
| 2012-03-15 | 1457 | 1065464 | 234 | 8521977 | 8.05 | 8.05 | 7.93 | 8.02 | 0.03 | -0.37% | 8.02 | 23 | 8.03 | 46 | 0.00 |
| 2012-03-16 | 1457 | 1578852 | 307 | 12476044 | 7.90 | 8.00 | 7.86 | 7.88 | 0.14 | -1.75% | 7.88 | 3 | 7.90 | 53 | 0.00 |
| 2012-03-19 | 1457 | 1410910 | 340 | 10922587 | 7.73 | 7.88 | 7.69 | 7.76 | 0.12 | -1.52% | 7.76 | 13 | 7.77 | 39 | 0.00 |
| 2012-03-20 | 1457 | 799179 | 210 | 6146053 | 7.76 | 7.76 | 7.63 | 7.70 | 0.06 | -0.77% | 7.69 | 20 | 7.70 | 38 | 0.00 |
| 2012-03-21 | 1457 | 1104313 | 318 | 8647064 | 7.63 | 8.00 | 7.63 | 7.77 | 0.07 | 0.91% | 7.77 | 19 | 7.81 | 4 | 0.00 |
| 2012-03-22 | 1457 | 401198 | 148 | 3140744 | 7.78 | 7.90 | 7.78 | 7.79 | 0.02 | 0.26% | 7.79 | 40 | 7.85 | 39 | 0.00 |
| 2012-03-23 | 1457 | 472525 | 145 | 3701557 | 7.79 | 7.89 | 7.76 | 7.83 | 0.04 | 0.51% | 7.83 | 19 | 7.85 | 1 | 0.00 |
| 2012-03-26 | 1457 | 485045 | 133 | 3796087 | 7.81 | 7.90 | 7.81 | 7.81 | 0.02 | -0.26% | 7.81 | 42 | 7.84 | 3 | 0.00 |
| 2012-03-27 | 1457 | 818520 | 187 | 6412800 | 7.83 | 7.90 | 7.77 | 7.85 | 0.04 | 0.51% | 7.84 | 10 | 7.85 | 1 | 0.00 |
| 2012-03-28 | 1457 | 665031 | 129 | 5189795 | 7.88 | 7.88 | 7.77 | 7.82 | 0.03 | -0.38% | 7.79 | 20 | 7.82 | 13 | 0.00 |
| 2012-03-29 | 1457 | 1792542 | 401 | 13307084 | 7.75 | 7.75 | 7.28 | 7.49 | 0.33 | -4.22% | 7.48 | 10 | 7.49 | 6 | 0.00 |
| 2012-03-30 | 1457 | 745528 | 180 | 5531145 | 7.48 | 7.50 | 7.21 | 7.49 | 0.00 | 0% | 7.49 | 9 | 7.50 | 11 | 0.00 |
| 2012-04-02 | 1457 | 593211 | 142 | 4386496 | 7.41 | 7.48 | 7.36 | 7.37 | 0.12 | -1.6% | 7.37 | 3 | 7.41 | 5 | 0.00 |
| 2012-04-03 | 1457 | 1039896 | 221 | 7515808 | 7.35 | 7.40 | 7.07 | 7.07 | 0.30 | -4.07% | 7.07 | 13 | 7.08 | 18 | 0.00 |
| 2012-04-05 | 1457 | 1043297 | 213 | 7174760 | 6.90 | 7.07 | 6.73 | 7.00 | 0.07 | -0.99% | 7.00 | 18 | 7.04 | 1 | 0.00 |
| 2012-04-06 | 1457 | 735868 | 201 | 5221466 | 6.94 | 7.20 | 6.94 | 7.05 | 0.05 | 0.71% | 7.05 | 105 | 7.10 | 1 | 0.00 |
| 2012-04-09 | 1457 | 303707 | 102 | 2116559 | 7.00 | 7.00 | 6.87 | 6.93 | 0.12 | -1.7% | 6.93 | 12 | 6.94 | 10 | 0.00 |
| 2012-04-10 | 1457 | 509976 | 154 | 3552859 | 6.99 | 7.04 | 6.90 | 6.90 | 0.03 | -0.43% | 6.90 | 5 | 6.91 | 3 | 0.00 |
| 2012-04-11 | 1457 | 355439 | 114 | 2440011 | 6.81 | 6.97 | 6.81 | 6.89 | 0.01 | -0.14% | 6.87 | 10 | 6.89 | 10 | 0.00 |
| 2012-04-12 | 1457 | 275978 | 104 | 1895045 | 6.83 | 6.94 | 6.83 | 6.92 | 0.03 | 0.44% | 6.92 | 7 | 6.94 | 29 | 0.00 |
| 2012-04-13 | 1457 | 347478 | 128 | 2437496 | 6.97 | 7.08 | 6.94 | 7.00 | 0.08 | 1.16% | 6.99 | 19 | 7.00 | 4 | 0.00 |
| 2012-04-16 | 1457 | 175299 | 68 | 1215886 | 7.00 | 7.05 | 6.88 | 6.88 | 0.12 | -1.71% | 6.88 | 7 | 6.94 | 27 | 0.00 |
| 2012-04-17 | 1457 | 877631 | 159 | 5953828 | 6.88 | 6.90 | 6.65 | 6.78 | 0.10 | -1.45% | 6.78 | 22 | 6.81 | 2 | 0.00 |
| 2012-04-18 | 1457 | 431199 | 91 | 2941342 | 6.88 | 6.90 | 6.80 | 6.80 | 0.02 | 0.29% | 6.80 | 12 | 6.85 | 3 | 0.00 |
| 2012-04-19 | 1457 | 395250 | 123 | 2705082 | 6.90 | 6.93 | 6.70 | 6.81 | 0.01 | 0.15% | 6.81 | 1 | 6.84 | 7 | 0.00 |
| 2012-04-20 | 1457 | 195904 | 68 | 1318484 | 6.80 | 6.80 | 6.70 | 6.72 | 0.09 | -1.32% | 6.72 | 3 | 6.74 | 20 | 0.00 |
| 2012-04-23 | 1457 | 224791 | 91 | 1482829 | 6.60 | 6.69 | 6.55 | 6.55 | 0.17 | -2.53% | 6.55 | 8 | 6.56 | 3 | 0.00 |
| 2012-04-24 | 1457 | 359537 | 76 | 2340503 | 6.44 | 6.60 | 6.44 | 6.54 | 0.01 | -0.15% | 6.51 | 5 | 6.54 | 46 | 0.00 |
| 2012-04-25 | 1457 | 389673 | 102 | 2625154 | 6.60 | 6.90 | 6.58 | 6.78 | 0.24 | 3.67% | 6.78 | 11 | 6.80 | 2 | 0.00 |
| 2012-04-26 | 1457 | 325880 | 75 | 2204037 | 6.78 | 6.80 | 6.71 | 6.71 | 0.07 | -1.03% | 6.71 | 76 | 6.72 | 29 | 0.00 |
| 2012-04-27 | 1457 | 146902 | 58 | 981047 | 6.72 | 6.74 | 6.63 | 6.65 | 0.06 | -0.89% | 6.65 | 6 | 6.69 | 1 | 0.00 |
| 2012-04-30 | 1457 | 163634 | 54 | 1088783 | 6.65 | 6.74 | 6.65 | 6.65 | 0.00 | 0% | 6.65 | 54 | 6.66 | 4 | 0.00 |
| 2012-05-02 | 1457 | 500810 | 175 | 3455783 | 6.66 | 7.08 | 6.66 | 7.01 | 0.36 | 5.41% | 7.01 | 1 | 7.04 | 1 | 0.00 |
| 2012-05-03 | 1457 | 122414 | 53 | 849187 | 7.00 | 7.00 | 6.90 | 6.98 | 0.03 | -0.43% | 6.96 | 5 | 6.98 | 13 | 0.00 |
| 2012-05-04 | 1457 | 258610 | 86 | 1805475 | 6.91 | 7.07 | 6.91 | 7.00 | 0.02 | 0.29% | 6.99 | 10 | 7.00 | 23 | 0.00 |
| 2012-05-07 | 1457 | 153753 | 56 | 1055771 | 6.92 | 6.92 | 6.80 | 6.86 | 0.14 | -2% | 6.86 | 4 | 6.89 | 18 | 0.00 |
| 2012-05-08 | 1457 | 293773 | 87 | 2026368 | 6.86 | 6.97 | 6.82 | 6.93 | 0.07 | 1.02% | 6.93 | 9 | 6.94 | 5 | 0.00 |
| 2012-05-09 | 1457 | 308727 | 125 | 2097029 | 6.90 | 6.93 | 6.70 | 6.92 | 0.01 | -0.14% | 6.91 | 10 | 6.92 | 22 | 0.00 |
| 2012-05-10 | 1457 | 234827 | 86 | 1608567 | 6.89 | 6.91 | 6.79 | 6.91 | 0.01 | -0.14% | 6.91 | 7 | 6.92 | 12 | 0.00 |
| 2012-05-11 | 1457 | 312563 | 118 | 2117027 | 6.85 | 6.88 | 6.70 | 6.77 | 0.14 | -2.03% | 6.72 | 6 | 6.77 | 1 | 0.00 |
| 2012-05-14 | 1457 | 192087 | 78 | 1280132 | 6.70 | 6.82 | 6.60 | 6.68 | 0.09 | -1.33% | 6.68 | 9 | 6.69 | 18 | 0.00 |
| 2012-05-15 | 1457 | 262438 | 85 | 1752510 | 6.53 | 6.74 | 6.53 | 6.69 | 0.01 | 0.15% | 6.69 | 2 | 6.70 | 25 | 0.00 |
| 2012-05-16 | 1457 | 212400 | 72 | 1398646 | 6.70 | 6.70 | 6.51 | 6.57 | 0.12 | -1.79% | 6.57 | 2 | 6.58 | 19 | 0.00 |
| 2012-05-17 | 1457 | 470829 | 133 | 3107558 | 6.57 | 6.66 | 6.57 | 6.65 | 0.08 | 1.22% | 6.64 | 10 | 6.65 | 19 | 0.00 |
| 2012-05-18 | 1457 | 805490 | 167 | 5235226 | 6.65 | 6.65 | 6.41 | 6.41 | 0.24 | -3.61% | 6.41 | 18 | 6.42 | 3 | 0.00 |
| 2012-05-21 | 1457 | 270802 | 83 | 1743485 | 6.56 | 6.56 | 6.32 | 6.43 | 0.02 | 0.31% | 6.42 | 23 | 6.43 | 27 | 0.00 |
| 2012-05-22 | 1457 | 258127 | 96 | 1669087 | 6.53 | 6.53 | 6.44 | 6.45 | 0.02 | 0.31% | 6.45 | 39 | 6.48 | 5 | 0.00 |
| 2012-05-23 | 1457 | 314897 | 111 | 1996058 | 6.45 | 6.45 | 6.28 | 6.41 | 0.04 | -0.62% | 6.40 | 20 | 6.41 | 18 | 0.00 |
| 2012-05-24 | 1457 | 539732 | 175 | 3377192 | 6.40 | 6.43 | 6.10 | 6.10 | 0.31 | -4.84% | 6.08 | 35 | 6.10 | 156 | 0.00 |
| 2012-05-25 | 1457 | 587225 | 168 | 3583876 | 6.10 | 6.21 | 6.00 | 6.13 | 0.03 | 0.49% | 6.12 | 10 | 6.13 | 56 | 0.00 |
| 2012-05-28 | 1457 | 293341 | 96 | 1792537 | 6.13 | 6.21 | 6.04 | 6.09 | 0.04 | -0.65% | 6.09 | 16 | 6.14 | 3 | 0.00 |
| 2012-05-29 | 1457 | 865763 | 215 | 5417972 | 6.09 | 6.32 | 6.09 | 6.30 | 0.21 | 3.45% | 6.30 | 51 | 6.31 | 35 | 0.00 |
| 2012-05-30 | 1457 | 243580 | 109 | 1521204 | 6.29 | 6.34 | 6.20 | 6.32 | 0.02 | 0.32% | 6.31 | 10 | 6.32 | 4 | 0.00 |
| 2012-05-31 | 1457 | 293378 | 96 | 1824608 | 6.25 | 6.32 | 6.13 | 6.32 | 0.00 | 0% | 6.31 | 10 | 6.32 | 26 | 0.00 |
| 2012-06-01 | 1457 | 333956 | 106 | 2066465 | 6.29 | 6.29 | 6.13 | 6.24 | 0.08 | -1.27% | 6.23 | 10 | 6.24 | 16 | 0.00 |
| 2012-06-04 | 1457 | 1124277 | 205 | 6559616 | 5.95 | 5.95 | 5.81 | 5.84 | 0.40 | -6.41% | 5.84 | 51 | 5.86 | 2 | 0.00 |
| 2012-06-05 | 1457 | 533960 | 136 | 3226248 | 5.87 | 6.15 | 5.87 | 6.03 | 0.19 | 3.25% | 6.03 | 12 | 6.04 | 15 | 0.00 |
| 2012-06-06 | 1457 | 345171 | 101 | 2084425 | 6.04 | 6.15 | 5.97 | 6.05 | 0.02 | 0.33% | 6.04 | 10 | 6.05 | 13 | 0.00 |
| 2012-06-07 | 1457 | 661771 | 133 | 4054899 | 6.24 | 6.24 | 6.05 | 6.10 | 0.05 | 0.83% | 6.10 | 19 | 6.11 | 17 | 0.00 |
| 2012-06-08 | 1457 | 251947 | 66 | 1503847 | 5.91 | 6.09 | 5.91 | 6.00 | 0.10 | -1.64% | 5.96 | 21 | 6.00 | 16 | 0.00 |
| 2012-06-11 | 1457 | 440149 | 115 | 2670534 | 5.95 | 6.15 | 5.95 | 6.10 | 0.10 | 1.67% | 6.05 | 1 | 6.10 | 9 | 0.00 |
| 2012-06-12 | 1457 | 165000 | 48 | 995160 | 6.09 | 6.09 | 6.00 | 6.03 | 0.07 | -1.15% | 6.01 | 5 | 6.03 | 6 | 0.00 |
| 2012-06-13 | 1457 | 474629 | 97 | 2859516 | 6.05 | 6.07 | 6.00 | 6.05 | 0.02 | 0.33% | 6.05 | 23 | 6.06 | 2 | 0.00 |
| 2012-06-14 | 1457 | 201506 | 57 | 1212508 | 6.01 | 6.05 | 5.97 | 6.05 | 0.00 | 0% | 6.04 | 10 | 6.05 | 34 | 0.00 |
| 2012-06-15 | 1457 | 273319 | 75 | 1652558 | 6.04 | 6.10 | 6.00 | 6.05 | 0.00 | 0% | 6.05 | 12 | 6.06 | 1 | 0.00 |
| 2012-06-18 | 1457 | 442699 | 127 | 2706878 | 6.09 | 6.15 | 6.08 | 6.12 | 0.07 | 1.16% | 6.12 | 23 | 6.13 | 35 | 0.00 |
| 2012-06-19 | 1457 | 211038 | 46 | 1279516 | 6.12 | 6.12 | 6.05 | 6.09 | 0.03 | -0.49% | 6.09 | 5 | 6.10 | 18 | 0.00 |
| 2012-06-20 | 1457 | 503644 | 110 | 3101694 | 6.09 | 6.22 | 6.06 | 6.18 | 0.09 | 1.48% | 6.18 | 9 | 6.19 | 7 | 0.00 |
| 2012-06-21 | 1457 | 196283 | 68 | 1204893 | 6.13 | 6.18 | 6.11 | 6.18 | 0.00 | 0% | 6.17 | 10 | 6.18 | 18 | 0.00 |
| 2012-06-22 | 1457 | 180756 | 64 | 1103896 | 6.10 | 6.16 | 6.07 | 6.16 | 0.02 | -0.32% | 6.16 | 4 | 6.17 | 5 | 0.00 |
| 2012-06-25 | 1457 | 298742 | 88 | 1822982 | 6.09 | 6.16 | 6.06 | 6.06 | 0.10 | -1.62% | 6.06 | 12 | 6.08 | 20 | 0.00 |
| 2012-06-26 | 1457 | 193109 | 55 | 1167614 | 6.00 | 6.07 | 6.00 | 6.06 | 0.00 | 0% | 6.05 | 10 | 6.06 | 12 | 0.00 |
| 2012-06-27 | 1457 | 332847 | 71 | 2033987 | 6.06 | 6.14 | 6.06 | 6.12 | 0.06 | 0.99% | 6.12 | 9 | 6.13 | 22 | 0.00 |
| 2012-06-28 | 1457 | 263820 | 62 | 1610303 | 6.13 | 6.18 | 6.07 | 6.11 | 0.01 | -0.16% | 6.11 | 4 | 6.12 | 68 | 0.00 |
| 2012-06-29 | 1457 | 283553 | 76 | 1732079 | 6.11 | 6.13 | 6.06 | 6.12 | 0.01 | 0.16% | 6.12 | 3 | 6.13 | 19 | 0.00 |
| 2012-07-02 | 1457 | 370545 | 82 | 2263404 | 6.17 | 6.17 | 6.08 | 6.10 | 0.02 | -0.33% | 6.09 | 16 | 6.10 | 33 | 0.00 |
| 2012-07-03 | 1457 | 433706 | 119 | 2648699 | 6.12 | 6.16 | 6.09 | 6.13 | 0.03 | 0.49% | 6.12 | 20 | 6.13 | 1 | 0.00 |
| 2012-07-04 | 1457 | 594281 | 124 | 3639016 | 6.13 | 6.18 | 6.09 | 6.13 | 0.00 | 0% | 6.13 | 117 | 6.15 | 40 | 0.00 |
| 2012-07-05 | 1457 | 161464 | 78 | 987127 | 6.13 | 6.13 | 6.08 | 6.10 | 0.03 | -0.49% | 6.10 | 9 | 6.11 | 5 | 0.00 |
| 2012-07-06 | 1457 | 426829 | 142 | 2571332 | 6.08 | 6.10 | 5.96 | 6.00 | 0.10 | -1.64% | 6.00 | 18 | 6.05 | 3 | 0.00 |
| 2012-07-09 | 1457 | 408230 | 88 | 2455386 | 6.00 | 6.06 | 5.98 | 5.98 | 0.02 | -0.33% | 5.98 | 24 | 6.00 | 5 | 0.00 |
| 2012-07-10 | 1457 | 690791 | 121 | 4120599 | 5.98 | 6.00 | 5.91 | 5.91 | 0.07 | -1.17% | 5.91 | 28 | 5.95 | 14 | 0.00 |
| 2012-07-11 | 1457 | 286732 | 99 | 1709528 | 5.93 | 5.99 | 5.92 | 5.93 | 0.02 | 0.34% | 5.92 | 33 | 5.93 | 89 | 0.00 |
| 2012-07-12 | 1457 | 626336 | 99 | 3699184 | 5.93 | 5.93 | 5.85 | 5.90 | 0.03 | -0.51% | 5.87 | 9 | 5.90 | 17 | 0.00 |
| 2012-07-13 | 1457 | 456761 | 94 | 2688938 | 5.85 | 5.93 | 5.83 | 5.90 | 0.00 | 0% | 5.90 | 63 | 5.93 | 20 | 0.00 |
| 2012-07-16 | 1457 | 284899 | 97 | 1701773 | 5.90 | 6.03 | 5.90 | 6.00 | 0.10 | 1.69% | 5.99 | 66 | 6.00 | 51 | 0.00 |
| 2012-07-17 | 1457 | 277653 | 91 | 1655469 | 5.93 | 6.01 | 5.90 | 6.00 | 0.00 | 0% | 5.99 | 22 | 6.00 | 52 | 0.00 |
| 2012-07-18 | 1457 | 542333 | 103 | 3252234 | 5.99 | 6.06 | 5.96 | 6.00 | 0.00 | 0% | 6.00 | 161 | 6.01 | 88 | 0.00 |
| 2012-07-19 | 1457 | 445070 | 84 | 2674512 | 6.01 | 6.05 | 6.00 | 6.01 | 0.01 | 0.17% | 6.01 | 7 | 6.02 | 2 | 0.00 |
| 2012-07-20 | 1457 | 174694 | 66 | 1050435 | 6.01 | 6.04 | 5.97 | 6.03 | 0.02 | 0.33% | 6.01 | 5 | 6.03 | 1 | 0.00 |
| 2012-07-23 | 1457 | 400943 | 113 | 2394558 | 5.99 | 6.00 | 5.92 | 5.92 | 0.11 | -1.82% | 5.92 | 4 | 5.97 | 54 | 0.00 |
| 2012-07-24 | 1457 | 204547 | 65 | 1214180 | 5.92 | 5.98 | 5.87 | 5.95 | 0.03 | 0.51% | 5.95 | 28 | 5.96 | 5 | 0.00 |
| 2012-07-25 | 1457 | 124668 | 40 | 742718 | 5.91 | 6.02 | 5.91 | 5.99 | 0.04 | 0.67% | 5.95 | 23 | 5.99 | 4 | 0.00 |
| 2012-07-26 | 1457 | 218760 | 81 | 1309643 | 5.91 | 6.04 | 5.91 | 6.00 | 0.01 | 0.17% | 5.99 | 12 | 6.00 | 6 | 0.00 |
| 2012-07-27 | 1457 | 239700 | 72 | 1439930 | 6.05 | 6.05 | 5.97 | 6.00 | 0.00 | 0% | 5.99 | 35 | 6.02 | 1 | 0.00 |
| 2012-07-30 | 1457 | 441733 | 116 | 2709711 | 6.02 | 6.20 | 6.02 | 6.10 | 0.10 | 1.67% | 6.09 | 11 | 6.10 | 3 | 0.00 |
| 2012-07-31 | 1457 | 171100 | 57 | 1043013 | 6.10 | 6.10 | 6.08 | 6.08 | 0.02 | -0.33% | 6.07 | 8 | 6.08 | 19 | 0.00 |
| 2012-08-01 | 1457 | 123991 | 47 | 754733 | 6.08 | 6.13 | 6.06 | 6.09 | 0.01 | 0.16% | 6.09 | 10 | 6.10 | 62 | 0.00 |
| 2012-08-03 | 1457 | 292498 | 82 | 1760198 | 6.05 | 6.07 | 6.00 | 6.00 | 0.09 | -1.48% | 6.00 | 3 | 6.04 | 2 | 0.00 |
| 2012-08-06 | 1457 | 261297 | 68 | 1572282 | 6.05 | 6.09 | 5.95 | 5.98 | 0.02 | -0.33% | 5.98 | 15 | 6.00 | 10 | 0.00 |
| 2012-08-07 | 1457 | 925740 | 265 | 5679866 | 6.00 | 6.19 | 6.00 | 6.19 | 0.21 | 3.51% | 6.17 | 27 | 6.19 | 37 | 0.00 |
| 2012-08-08 | 1457 | 3868651 | 744 | 25467118 | 6.23 | 6.62 | 6.20 | 6.62 | 0.43 | 6.95% | 6.62 | 423 | 0.00 | 0 | 0.00 |
| 2012-08-09 | 1457 | 1959060 | 454 | 12998314 | 6.75 | 6.75 | 6.55 | 6.63 | 0.01 | 0.15% | 6.62 | 19 | 6.63 | 3 | 0.00 |
| 2012-08-10 | 1457 | 827850 | 242 | 5376172 | 6.56 | 6.58 | 6.43 | 6.47 | 0.16 | -2.41% | 6.47 | 6 | 6.50 | 38 | 0.00 |
| 2012-08-13 | 1457 | 927728 | 222 | 6001577 | 6.47 | 6.56 | 6.44 | 6.44 | 0.03 | -0.46% | 6.43 | 32 | 6.44 | 166 | 0.00 |
| 2012-08-14 | 1457 | 880312 | 243 | 5637593 | 6.47 | 6.47 | 6.36 | 6.36 | 0.08 | -1.24% | 6.36 | 57 | 6.37 | 46 | 0.00 |
| 2012-08-15 | 1457 | 1522587 | 528 | 9981268 | 6.37 | 6.62 | 6.37 | 6.60 | 0.24 | 3.77% | 6.59 | 15 | 6.60 | 16 | 0.00 |
| 2012-08-16 | 1457 | 797410 | 196 | 5237938 | 6.65 | 6.69 | 6.51 | 6.52 | 0.08 | -1.21% | 6.52 | 47 | 6.57 | 10 | 0.00 |
| 2012-08-17 | 1457 | 746965 | 181 | 4893030 | 6.57 | 6.63 | 6.50 | 6.50 | 0.02 | -0.31% | 6.50 | 19 | 6.52 | 1 | 0.00 |
| 2012-08-20 | 1457 | 513027 | 169 | 3280754 | 6.52 | 6.52 | 6.31 | 6.31 | 0.19 | -2.92% | 6.31 | 45 | 6.36 | 3 | 0.00 |
| 2012-08-21 | 1457 | 410525 | 140 | 2623864 | 6.35 | 6.43 | 6.35 | 6.43 | 0.12 | 1.9% | 6.42 | 10 | 6.43 | 36 | 0.00 |
| 2012-08-22 | 1457 | 306308 | 92 | 1960507 | 6.42 | 6.46 | 6.38 | 6.41 | 0.02 | -0.31% | 6.40 | 20 | 6.41 | 8 | 0.00 |
| 2012-08-23 | 1457 | 465034 | 131 | 2994985 | 6.41 | 6.54 | 6.39 | 6.52 | 0.11 | 1.72% | 6.51 | 1 | 6.52 | 7 | 0.00 |
| 2012-08-24 | 1457 | 514851 | 142 | 3309745 | 6.35 | 6.51 | 6.35 | 6.48 | 0.04 | -0.61% | 6.44 | 1 | 6.48 | 4 | 0.00 |
| 2012-08-27 | 1457 | 316692 | 106 | 2034819 | 6.50 | 6.50 | 6.39 | 6.39 | 0.09 | -1.39% | 6.39 | 20 | 6.41 | 1 | 0.00 |
| 2012-08-28 | 1457 | 560050 | 172 | 3528999 | 6.40 | 6.45 | 6.24 | 6.24 | 0.15 | -2.35% | 6.23 | 8 | 6.24 | 22 | 0.00 |
| 2012-08-29 | 1457 | 270735 | 75 | 1691494 | 6.30 | 6.30 | 6.21 | 6.26 | 0.02 | 0.32% | 6.26 | 8 | 6.27 | 20 | 0.00 |
| 2012-08-30 | 1457 | 164567 | 67 | 1027722 | 6.26 | 6.28 | 6.22 | 6.27 | 0.01 | 0.16% | 6.26 | 10 | 6.27 | 5 | 0.00 |
| 2012-08-31 | 1457 | 228959 | 70 | 1434343 | 6.22 | 6.28 | 6.21 | 6.26 | 0.01 | -0.16% | 6.26 | 26 | 6.28 | 12 | 0.00 |
| 2012-09-03 | 1457 | 657979 | 181 | 4148605 | 6.25 | 6.36 | 6.25 | 6.35 | 0.09 | 1.44% | 6.33 | 10 | 6.35 | 8 | 0.00 |
| 2012-09-04 | 1457 | 642583 | 183 | 4113905 | 6.35 | 6.50 | 6.35 | 6.50 | 0.15 | 2.36% | 6.49 | 10 | 6.50 | 81 | 0.00 |
| 2012-09-05 | 1457 | 368235 | 116 | 2378670 | 6.45 | 6.52 | 6.40 | 6.51 | 0.01 | 0.15% | 6.47 | 13 | 6.51 | 2 | 0.00 |
| 2012-09-06 | 1457 | 1638595 | 462 | 10876647 | 6.46 | 6.80 | 6.46 | 6.68 | 0.17 | 2.61% | 6.67 | 10 | 6.68 | 31 | 0.00 |
| 2012-09-07 | 1457 | 1182476 | 279 | 7934692 | 6.85 | 6.85 | 6.66 | 6.71 | 0.03 | 0.45% | 6.71 | 4 | 6.72 | 14 | 0.00 |
| 2012-09-10 | 1457 | 1423069 | 390 | 9737040 | 6.70 | 6.92 | 6.70 | 6.85 | 0.14 | 2.09% | 6.84 | 21 | 6.85 | 28 | 0.00 |
| 2012-09-11 | 1457 | 770598 | 205 | 5266462 | 6.90 | 6.97 | 6.76 | 6.82 | 0.03 | -0.44% | 6.78 | 22 | 6.82 | 1 | 0.00 |
| 2012-09-12 | 1457 | 454606 | 160 | 3112905 | 6.82 | 6.93 | 6.80 | 6.82 | 0.00 | 0% | 6.82 | 11 | 6.83 | 21 | 0.00 |
| 2012-09-13 | 1457 | 661067 | 143 | 4496924 | 6.89 | 6.89 | 6.74 | 6.80 | 0.02 | -0.29% | 6.76 | 3 | 6.82 | 24 | 0.00 |
| 2012-09-14 | 1457 | 803066 | 178 | 5506777 | 6.90 | 6.90 | 6.82 | 6.87 | 0.07 | 1.03% | 6.86 | 1 | 6.87 | 9 | 0.00 |
| 2012-09-17 | 1457 | 2572467 | 605 | 18399479 | 6.88 | 7.32 | 6.88 | 7.26 | 0.39 | 5.68% | 7.26 | 7 | 7.28 | 77 | 0.00 |
| 2012-09-18 | 1457 | 4072085 | 914 | 30282758 | 7.25 | 7.62 | 7.19 | 7.38 | 0.12 | 1.65% | 7.38 | 46 | 7.40 | 12 | 0.00 |
| 2012-09-19 | 1457 | 1387102 | 351 | 10254376 | 7.40 | 7.49 | 7.30 | 7.44 | 0.06 | 0.81% | 7.44 | 10 | 7.45 | 20 | 0.00 |
| 2012-09-20 | 1457 | 865392 | 225 | 6422680 | 7.40 | 7.50 | 7.33 | 7.38 | 0.06 | -0.81% | 7.37 | 14 | 7.38 | 29 | 0.00 |
| 2012-09-21 | 1457 | 2719980 | 663 | 20760335 | 7.43 | 7.75 | 7.41 | 7.66 | 0.28 | 3.79% | 7.66 | 15 | 7.68 | 1 | 0.00 |
| 2012-09-24 | 1457 | 2177039 | 467 | 16801591 | 7.69 | 7.81 | 7.60 | 7.72 | 0.06 | 0.78% | 7.72 | 4 | 7.73 | 10 | 0.00 |
| 2012-09-25 | 1457 | 1288111 | 354 | 9893581 | 7.72 | 7.85 | 7.50 | 7.52 | 0.20 | -2.59% | 7.52 | 13 | 7.54 | 4 | 0.00 |
| 2012-09-26 | 1457 | 1151293 | 312 | 8547087 | 7.45 | 7.56 | 7.35 | 7.50 | 0.02 | -0.27% | 7.50 | 1 | 7.51 | 12 | 0.00 |
| 2012-09-27 | 1457 | 565243 | 188 | 4212295 | 7.38 | 7.55 | 7.38 | 7.50 | 0.00 | 0% | 7.50 | 15 | 7.51 | 32 | 0.00 |
| 2012-09-28 | 1457 | 592413 | 180 | 4402991 | 7.50 | 7.55 | 7.40 | 7.42 | 0.08 | -1.07% | 7.41 | 11 | 7.42 | 5 | 0.00 |
| 2012-10-01 | 1457 | 502696 | 153 | 3729798 | 7.38 | 7.49 | 7.38 | 7.45 | 0.03 | 0.4% | 7.43 | 1 | 7.45 | 10 | 0.00 |
| 2012-10-02 | 1457 | 469831 | 142 | 3501698 | 7.47 | 7.50 | 7.41 | 7.42 | 0.03 | -0.4% | 7.42 | 4 | 7.46 | 18 | 0.00 |
| 2012-10-03 | 1457 | 600281 | 187 | 4457322 | 7.49 | 7.49 | 7.39 | 7.39 | 0.03 | -0.4% | 7.39 | 2 | 7.44 | 3 | 0.00 |
| 2012-10-04 | 1457 | 345119 | 121 | 2541916 | 7.41 | 7.41 | 7.33 | 7.35 | 0.04 | -0.54% | 7.34 | 25 | 7.39 | 1 | 0.00 |
| 2012-10-05 | 1457 | 445490 | 119 | 3292227 | 7.50 | 7.50 | 7.35 | 7.37 | 0.02 | 0.27% | 7.37 | 1 | 7.38 | 2 | 0.00 |
| 2012-10-08 | 1457 | 479295 | 130 | 3515909 | 7.45 | 7.45 | 7.25 | 7.27 | 0.10 | -1.36% | 7.27 | 5 | 7.29 | 2 | 0.00 |
| 2012-10-09 | 1457 | 480359 | 136 | 3494326 | 7.30 | 7.32 | 7.23 | 7.25 | 0.02 | -0.28% | 7.25 | 20 | 7.29 | 17 | 0.00 |
| 2012-10-11 | 1457 | 804734 | 220 | 5714463 | 7.16 | 7.18 | 7.02 | 7.08 | 0.17 | -2.34% | 7.08 | 1 | 7.09 | 13 | 0.00 |
| 2012-10-12 | 1457 | 583662 | 139 | 4128998 | 7.08 | 7.16 | 7.00 | 7.12 | 0.04 | 0.56% | 7.12 | 8 | 7.13 | 7 | 0.00 |
| 2012-10-15 | 1457 | 153743 | 62 | 1085841 | 7.12 | 7.14 | 7.03 | 7.04 | 0.08 | -1.12% | 7.04 | 3 | 7.05 | 5 | 0.00 |
| 2012-10-16 | 1457 | 373510 | 98 | 2658533 | 7.06 | 7.16 | 7.06 | 7.11 | 0.07 | 0.99% | 7.11 | 4 | 7.12 | 7 | 0.00 |
| 2012-10-17 | 1457 | 267300 | 90 | 1920843 | 7.15 | 7.28 | 7.14 | 7.14 | 0.03 | 0.42% | 7.14 | 2 | 7.16 | 34 | 0.00 |
| 2012-10-18 | 1457 | 194575 | 80 | 1391200 | 7.14 | 7.20 | 7.10 | 7.15 | 0.01 | 0.14% | 7.10 | 15 | 7.15 | 3 | 0.00 |
| 2012-10-19 | 1457 | 265238 | 95 | 1880616 | 7.14 | 7.18 | 7.02 | 7.05 | 0.10 | -1.4% | 7.05 | 5 | 7.10 | 20 | 0.00 |
| 2012-10-22 | 1457 | 913348 | 198 | 6512798 | 6.90 | 7.23 | 6.88 | 7.16 | 0.11 | 1.56% | 7.16 | 1 | 7.17 | 9 | 0.00 |
| 2012-10-23 | 1457 | 2207923 | 598 | 16478684 | 7.14 | 7.64 | 7.14 | 7.47 | 0.31 | 4.33% | 7.42 | 3 | 7.49 | 22 | 0.00 |
| 2012-10-24 | 1457 | 1101047 | 273 | 8216663 | 7.39 | 7.52 | 7.32 | 7.45 | 0.02 | -0.27% | 7.45 | 7 | 7.47 | 7 | 0.00 |
| 2012-10-25 | 1457 | 962400 | 296 | 7221960 | 7.45 | 7.59 | 7.40 | 7.40 | 0.05 | -0.67% | 7.40 | 10 | 7.43 | 5 | 0.00 |
| 2012-10-26 | 1457 | 891967 | 280 | 6395338 | 7.41 | 7.48 | 6.90 | 7.00 | 0.40 | -5.41% | 6.99 | 17 | 7.00 | 53 | 0.00 |
| 2012-10-29 | 1457 | 438499 | 156 | 3063179 | 7.00 | 7.09 | 6.90 | 6.93 | 0.07 | -1% | 6.91 | 2 | 6.93 | 1 | 0.00 |
| 2012-10-30 | 1457 | 590267 | 134 | 4140387 | 6.90 | 7.06 | 6.90 | 7.02 | 0.09 | 1.3% | 7.01 | 5 | 7.02 | 92 | 0.00 |
| 2012-10-31 | 1457 | 407859 | 103 | 2845773 | 7.04 | 7.08 | 6.91 | 6.95 | 0.07 | -1% | 6.95 | 2 | 7.01 | 3 | 0.00 |
| 2012-11-01 | 1457 | 554798 | 123 | 3857790 | 6.93 | 7.03 | 6.88 | 6.97 | 0.02 | 0.29% | 6.98 | 10 | 7.00 | 8 | 0.00 |
| 2012-11-02 | 1457 | 608920 | 125 | 4281858 | 6.97 | 7.12 | 6.97 | 7.03 | 0.06 | 0.86% | 7.00 | 15 | 7.03 | 1 | 0.00 |
| 2012-11-05 | 1457 | 564821 | 166 | 3923549 | 7.00 | 7.10 | 6.88 | 6.92 | 0.11 | -1.56% | 6.91 | 19 | 6.92 | 4 | 0.00 |
| 2012-11-06 | 1457 | 204777 | 62 | 1423126 | 6.96 | 7.03 | 6.89 | 6.98 | 0.06 | 0.87% | 6.93 | 5 | 6.98 | 7 | 0.00 |
| 2012-11-07 | 1457 | 288482 | 92 | 2020437 | 6.98 | 7.05 | 6.95 | 7.00 | 0.02 | 0.29% | 7.00 | 3 | 7.04 | 50 | 0.00 |
| 2012-11-08 | 1457 | 433127 | 124 | 3025748 | 7.00 | 7.06 | 6.89 | 6.99 | 0.01 | -0.14% | 6.99 | 8 | 7.00 | 31 | 0.00 |
| 2012-11-09 | 1457 | 572610 | 141 | 4064997 | 6.90 | 7.17 | 6.90 | 7.15 | 0.16 | 2.29% | 7.12 | 10 | 7.15 | 10 | 0.00 |
| 2012-11-12 | 1457 | 459988 | 105 | 3273314 | 7.15 | 7.21 | 7.01 | 7.01 | 0.14 | -1.96% | 7.01 | 7 | 7.08 | 1 | 0.00 |
| 2012-11-13 | 1457 | 716328 | 267 | 5179602 | 7.50 | 7.50 | 7.10 | 7.12 | 0.11 | 1.57% | 7.12 | 28 | 7.14 | 10 | 0.00 |
| 2012-11-14 | 1457 | 292654 | 87 | 2092538 | 7.15 | 7.20 | 7.12 | 7.16 | 0.04 | 0.56% | 7.14 | 1 | 7.16 | 2 | 0.00 |
| 2012-11-15 | 1457 | 224265 | 82 | 1589992 | 7.14 | 7.15 | 7.03 | 7.08 | 0.08 | -1.12% | 7.08 | 11 | 7.14 | 2 | 0.00 |
| 2012-11-16 | 1457 | 263744 | 99 | 1852444 | 7.01 | 7.12 | 6.95 | 7.02 | 0.06 | -0.85% | 7.00 | 21 | 7.02 | 4 | 0.00 |
| 2012-11-19 | 1457 | 249430 | 67 | 1758085 | 7.09 | 7.10 | 7.01 | 7.04 | 0.02 | 0.28% | 7.03 | 2 | 7.04 | 12 | 0.00 |
| 2012-11-20 | 1457 | 190095 | 74 | 1343011 | 7.05 | 7.12 | 7.04 | 7.04 | 0.00 | 0% | 7.02 | 11 | 7.04 | 10 | 0.00 |
| 2012-11-21 | 1457 | 316164 | 80 | 2218839 | 7.05 | 7.10 | 6.96 | 6.99 | 0.05 | -0.71% | 6.99 | 1 | 7.00 | 10 | 0.00 |
| 2012-11-22 | 1457 | 249598 | 82 | 1739028 | 7.05 | 7.05 | 6.93 | 6.99 | 0.00 | 0% | 6.94 | 8 | 6.99 | 2 | 0.00 |
| 2012-11-23 | 1457 | 457097 | 134 | 3210205 | 7.00 | 7.05 | 6.99 | 7.02 | 0.03 | 0.43% | 7.01 | 1 | 7.02 | 3 | 0.00 |
| 2012-11-26 | 1457 | 613737 | 190 | 4385146 | 7.05 | 7.20 | 7.05 | 7.19 | 0.17 | 2.42% | 7.18 | 2 | 7.19 | 2 | 0.00 |
| 2012-11-27 | 1457 | 1835385 | 494 | 13650204 | 7.12 | 7.54 | 7.12 | 7.50 | 0.31 | 4.31% | 7.50 | 49 | 7.51 | 12 | 0.00 |
| 2012-11-28 | 1457 | 1628606 | 395 | 12420019 | 7.52 | 7.74 | 7.50 | 7.60 | 0.10 | 1.33% | 7.55 | 2 | 7.60 | 65 | 0.00 |
| 2012-11-29 | 1457 | 4035537 | 807 | 31524923 | 7.70 | 7.91 | 7.63 | 7.91 | 0.31 | 4.08% | 7.89 | 3 | 7.91 | 37 | 0.00 |
| 2012-11-30 | 1457 | 7331893 | 1569 | 60174186 | 7.98 | 8.40 | 7.98 | 8.09 | 0.18 | 2.28% | 8.09 | 21 | 8.10 | 30 | 0.00 |
| 2012-12-03 | 1457 | 2490811 | 584 | 20014490 | 8.01 | 8.13 | 7.94 | 7.95 | 0.14 | -1.73% | 7.94 | 7 | 7.95 | 32 | 0.00 |
| 2012-12-04 | 1457 | 2310649 | 581 | 18682150 | 7.95 | 8.16 | 7.85 | 8.09 | 0.14 | 1.76% | 8.09 | 42 | 8.10 | 3 | 0.00 |
| 2012-12-05 | 1457 | 1229314 | 351 | 9887750 | 8.09 | 8.10 | 8.01 | 8.03 | 0.06 | -0.74% | 8.03 | 88 | 8.04 | 13 | 0.00 |
| 2012-12-06 | 1457 | 2086810 | 648 | 17052387 | 8.03 | 8.29 | 8.02 | 8.12 | 0.09 | 1.12% | 8.12 | 22 | 8.14 | 3 | 0.00 |
| 2012-12-07 | 1457 | 3189950 | 996 | 26549820 | 8.32 | 8.45 | 8.16 | 8.27 | 0.15 | 1.85% | 8.26 | 39 | 8.27 | 19 | 0.00 |
| 2012-12-10 | 1457 | 1533552 | 456 | 12711363 | 8.34 | 8.40 | 8.16 | 8.18 | 0.09 | -1.09% | 8.18 | 10 | 8.20 | 52 | 0.00 |
| 2012-12-11 | 1457 | 1517481 | 490 | 12295323 | 8.12 | 8.28 | 8.00 | 8.10 | 0.08 | -0.98% | 8.10 | 5 | 8.11 | 1 | 0.00 |
| 2012-12-12 | 1457 | 1199852 | 364 | 9679937 | 8.08 | 8.20 | 8.02 | 8.04 | 0.06 | -0.74% | 8.04 | 24 | 8.09 | 28 | 0.00 |
| 2012-12-13 | 1457 | 1514502 | 416 | 12288274 | 8.04 | 8.18 | 8.04 | 8.14 | 0.10 | 1.24% | 8.13 | 1 | 8.14 | 14 | 0.00 |
| 2012-12-14 | 1457 | 665400 | 207 | 5388675 | 8.17 | 8.17 | 8.07 | 8.07 | 0.07 | -0.86% | 8.07 | 23 | 8.10 | 39 | 0.00 |
| 2012-12-17 | 1457 | 2841831 | 914 | 23652764 | 8.07 | 8.45 | 8.07 | 8.32 | 0.25 | 3.1% | 8.31 | 12 | 8.32 | 6 | 0.00 |
| 2012-12-18 | 1457 | 1291100 | 412 | 10686118 | 8.39 | 8.42 | 8.20 | 8.22 | 0.10 | -1.2% | 8.22 | 3 | 8.24 | 11 | 0.00 |
| 2012-12-19 | 1457 | 1003050 | 283 | 8218558 | 8.25 | 8.29 | 8.12 | 8.13 | 0.09 | -1.09% | 8.13 | 19 | 8.14 | 11 | 0.00 |
| 2012-12-20 | 1457 | 658895 | 208 | 5328840 | 8.07 | 8.18 | 8.05 | 8.05 | 0.08 | -0.98% | 8.05 | 50 | 8.09 | 2 | 0.00 |
| 2012-12-21 | 1457 | 980733 | 266 | 7781197 | 8.10 | 8.10 | 7.85 | 7.87 | 0.18 | -2.24% | 7.86 | 11 | 7.87 | 4 | 0.00 |
| 2012-12-22 | 1457 | 499964 | 183 | 3932736 | 7.90 | 7.94 | 7.83 | 7.84 | 0.03 | -0.38% | 7.84 | 3 | 7.85 | 2 | 0.00 |
| 2012-12-24 | 1457 | 892777 | 298 | 7187957 | 7.85 | 8.14 | 7.85 | 8.05 | 0.21 | 2.68% | 8.05 | 10 | 8.08 | 2 | 0.00 |
| 2012-12-25 | 1457 | 718722 | 248 | 5852901 | 8.19 | 8.28 | 8.08 | 8.10 | 0.05 | 0.62% | 8.10 | 9 | 8.14 | 11 | 0.00 |
| 2012-12-26 | 1457 | 391215 | 172 | 3183327 | 8.19 | 8.24 | 8.10 | 8.11 | 0.01 | 0.12% | 8.11 | 2 | 8.12 | 11 | 0.00 |
| 2012-12-27 | 1457 | 471350 | 160 | 3802773 | 8.10 | 8.17 | 8.01 | 8.13 | 0.02 | 0.25% | 8.10 | 1 | 8.13 | 13 | 0.00 |
| 2012-12-28 | 1457 | 912631 | 282 | 7488831 | 8.10 | 8.32 | 8.10 | 8.13 | 0.00 | 0% | 8.13 | 13 | 8.14 | 4 | 0.00 |